Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	112.49	114.48	112.26	113.31	-	1.05%	23,333
Feb 11, 2026	109.75	112.17	109.56	112.13	112.13	1.02%	43,902
Feb 10, 2026	107.12	111.16	107.12	111.00	111.00	4.32%	82,127
Feb 9, 2026	107.23	107.60	105.28	106.40	106.40	-0.25%	52,126
Feb 6, 2026	106.95	108.48	104.81	106.67	106.67	0.20%	68,526
Feb 5, 2026	106.76	108.60	106.12	106.46	106.46	-0.97%	63,836
Feb 4, 2026	104.98	108.57	104.98	107.50	107.50	3.62%	83,268
Feb 3, 2026	100.66	107.72	100.66	103.74	103.24	2.20%	144,324
Feb 2, 2026	101.26	102.10	100.99	101.51	101.02	0.25%	54,429
Jan 30, 2026	103.39	103.88	100.80	101.26	100.77	-3.20%	77,413
Jan 29, 2026	102.62	104.76	102.54	104.61	104.11	2.14%	140,774
Jan 28, 2026	101.24	105.22	101.24	102.42	101.93	0.35%	92,875
Jan 27, 2026	103.70	103.70	101.69	102.06	101.57	-1.56%	39,940
Jan 26, 2026	104.82	104.82	103.18	103.68	103.18	-0.72%	60,988
Jan 23, 2026	106.19	106.19	104.24	104.43	103.93	-1.48%	72,570
Jan 22, 2026	108.69	108.99	106.00	106.00	105.49	-2.02%	78,049
Jan 21, 2026	106.30	109.09	106.20	108.19	107.67	2.69%	49,591
Jan 20, 2026	104.90	107.99	104.90	105.36	104.85	-1.69%	58,085
Jan 16, 2026	111.11	111.11	106.72	107.17	106.65	-3.40%	36,930
Jan 15, 2026	110.35	110.95	108.46	110.94	110.41	1.10%	46,268
Jan 14, 2026	110.55	110.55	109.36	109.73	109.20	-1.26%	63,551
Jan 13, 2026	109.56	111.89	109.32	111.13	110.59	1.46%	74,600
Jan 12, 2026	107.37	111.42	107.37	109.53	109.00	1.19%	43,257
Jan 9, 2026	102.59	109.01	102.59	108.24	107.72	7.24%	195,744
Jan 8, 2026	95.72	101.96	95.72	100.93	100.44	4.92%	46,996
Jan 7, 2026	99.00	99.09	96.07	96.20	95.74	-1.87%	205,565
Jan 6, 2026	96.60	98.58	95.72	98.03	97.56	0.33%	81,753
Jan 5, 2026	95.07	98.35	95.07	97.71	97.24	2.22%	68,865
Jan 2, 2026	95.29	96.28	94.91	95.59	95.13	0.49%	57,314
Dec 31, 2025	95.55	96.78	95.12	95.12	94.66	-1.05%	53,124
Dec 30, 2025	95.68	96.73	95.57	96.13	95.67	0.03%	49,571
Dec 29, 2025	97.35	97.44	95.91	96.10	95.64	-1.33%	57,274
Dec 26, 2025	97.50	97.76	96.82	97.40	96.93	-0.39%	57,819
Dec 24, 2025	97.20	98.59	95.92	97.78	97.31	1.23%	19,905
Dec 23, 2025	97.60	97.83	96.53	96.59	96.12	-1.52%	91,006
Dec 22, 2025	98.83	99.44	97.68	98.08	97.61	-0.17%	70,573
Dec 19, 2025	100.00	100.86	97.76	98.25	97.78	-2.92%	291,214
Dec 18, 2025	107.26	107.26	100.81	101.20	100.71	-4.70%	159,263
Dec 17, 2025	106.82	107.66	104.20	106.19	105.68	-3.58%	84,811
Dec 16, 2025	113.36	113.85	110.01	110.13	109.60	-2.32%	66,197
Dec 15, 2025	113.19	114.53	112.61	112.75	112.21	-0.33%	59,065
Dec 12, 2025	113.44	114.00	112.21	113.12	112.57	0.26%	40,831
Dec 11, 2025	113.44	115.99	112.83	112.83	112.29	-0.54%	36,550
Dec 10, 2025	111.90	114.03	111.65	113.44	112.89	1.58%	132,853
Dec 9, 2025	113.65	114.97	111.48	111.68	111.14	-2.24%	54,457
Dec 8, 2025	116.27	116.55	113.60	114.24	113.69	-2.32%	44,081
Dec 5, 2025	119.23	119.64	116.88	116.95	116.39	-1.81%	30,591
Dec 4, 2025	123.72	124.11	118.89	119.10	118.53	-5.08%	29,805
Dec 3, 2025	122.86	125.48	122.58	125.48	124.88	3.53%	36,271
Dec 2, 2025	121.68	122.37	119.73	121.20	120.62	-0.35%	42,206